Biodelivery Sci Intl (NQ: BDSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	5.320	5.430	5.270	5.430	0	+0.03(+0.56%)
Sep 27, 2013	5.360	5.500	5.140	5.400	0	-0.01(-0.18%)
Sep 26, 2013	5.410	5.440	5.340	5.410	108,716	+0.00(+0.00%)
Sep 25, 2013	5.400	5.420	5.390	5.410	135,575	+0.00(+0.00%)
Sep 24, 2013	5.470	5.490	5.380	5.410	160,116	-0.08(-1.46%)
Sep 23, 2013	5.470	5.520	5.394	5.490	137,611	+0.01(+0.18%)
Sep 20, 2013	5.410	5.540	5.350	5.480	0	+0.08(+1.48%)
Sep 19, 2013	5.450	5.484	5.300	5.400	226,404	-0.05(-0.92%)
Sep 18, 2013	5.410	5.520	5.300	5.450	0	+0.04(+0.74%)
Sep 17, 2013	5.210	5.440	5.195	5.410	0	+0.17(+3.24%)
Sep 16, 2013	5.210	5.300	5.180	5.240	0	+0.02(+0.38%)
Sep 13, 2013	5.240	5.240	5.050	5.220	0	+0.00(+0.00%)
Sep 12, 2013	5.250	5.300	5.120	5.220	0	-0.07(-1.32%)
Sep 11, 2013	5.240	5.400	5.240	5.290	0	+0.02(+0.38%)
Sep 10, 2013	5.250	5.330	5.140	5.270	324,712	+0.04(+0.76%)
Sep 09, 2013	5.070	5.260	4.960	5.230	0	+0.15(+2.95%)
Sep 06, 2013	5.320	5.320	5.030	5.080	0	-0.22(-4.15%)
Sep 05, 2013	5.430	5.510	5.260	5.300	0	-0.11(-2.03%)
Sep 04, 2013	5.240	5.550	5.150	5.410	0	+0.16(+3.05%)
Sep 03, 2013	5.250	5.250	5.050	5.250	0	+0.01(+0.19%)
Aug 30, 2013	5.010	5.250	4.950	5.240	0	+0.22(+4.38%)
Aug 29, 2013	4.640	5.040	4.580	5.020	400,885	+0.36(+7.73%)
Aug 28, 2013	4.610	4.660	4.510	4.660	0	+0.06(+1.30%)
Aug 27, 2013	4.550	4.650	4.550	4.600	192,816	-0.03(-0.65%)
Aug 26, 2013	4.560	4.680	4.510	4.630	0	+0.06(+1.31%)
Aug 23, 2013	4.600	4.600	4.480	4.570	0	-0.01(-0.22%)
Aug 22, 2013	4.540	4.600	4.540	4.580	43,704	+0.06(+1.33%)
Aug 21, 2013	4.500	4.590	4.490	4.520	0	-0.01(-0.22%)
Aug 20, 2013	4.440	4.550	4.440	4.530	117,962	+0.14(+3.07%)
Aug 19, 2013	4.400	4.480	4.360	4.395	154,138	-0.02(-0.34%)
Aug 16, 2013	4.390	4.440	4.370	4.410	0	-0.01(-0.23%)
Aug 15, 2013	4.460	4.480	4.380	4.420	183,657	-0.07(-1.56%)
Aug 14, 2013	4.410	4.520	4.410	4.490	100,839	+0.09(+2.05%)
Aug 13, 2013	4.430	4.450	4.310	4.400	123,762	-0.03(-0.68%)
Aug 12, 2013	4.590	4.590	4.405	4.430	151,638	-0.04(-0.78%)
Aug 09, 2013	4.620	4.790	4.450	4.465	96,346	-0.09(-2.08%)
Aug 08, 2013	4.510	4.600	4.450	4.560	218,769	+0.10(+2.24%)
Aug 07, 2013	4.490	4.570	4.450	4.460	136,476	-0.04(-0.89%)
Aug 06, 2013	4.590	4.600	4.480	4.500	87,857	-0.07(-1.53%)
Aug 05, 2013	4.410	4.580	4.360	4.570	279,614	+0.20(+4.58%)
Aug 02, 2013	4.250	4.390	4.250	4.370	237,446	+0.12(+2.82%)
Aug 01, 2013	4.500	4.500	4.230	4.250	323,659	-0.07(-1.62%)
Jul 31, 2013	4.170	4.490	4.150	4.320	0	+0.05(+1.17%)
Jul 30, 2013	4.620	4.700	4.240	4.270	0	-0.36(-7.78%)
Jul 29, 2013	4.670	4.730	4.620	4.630	0	-0.07(-1.49%)
Jul 26, 2013	4.750	4.780	4.620	4.700	0	-0.01(-0.21%)
Jul 25, 2013	4.650	4.750	4.570	4.710	0	+0.06(+1.29%)
Jul 24, 2013	4.700	4.740	4.615	4.650	0	-0.03(-0.64%)
Jul 23, 2013	4.770	4.770	4.660	4.680	0	-0.05(-1.06%)
Jul 22, 2013	4.780	4.800	4.710	4.730	0	-0.05(-1.05%)
Jul 19, 2013	4.700	4.830	4.670	4.780	0	+0.05(+1.06%)
Jul 18, 2013	4.730	4.850	4.700	4.730	0	-0.01(-0.21%)
Jul 17, 2013	4.760	4.840	4.660	4.740	57,051	+0.01(+0.21%)
Jul 16, 2013	4.710	4.780	4.580	4.730	0	+0.04(+0.85%)
Jul 15, 2013	4.760	4.780	4.635	4.690	0	-0.01(-0.21%)
Jul 12, 2013	4.810	4.890	4.680	4.700	0	-0.11(-2.29%)
Jul 11, 2013	4.730	4.810	4.645	4.810	0	+0.13(+2.78%)
Jul 10, 2013	4.550	4.700	4.510	4.680	0	+0.14(+3.08%)
Jul 09, 2013	4.720	4.710	4.500	4.540	0	-0.17(-3.61%)
Jul 08, 2013	4.500	4.720	4.450	4.710	0	+0.30(+6.80%)
Jul 05, 2013	4.420	4.480	4.313	4.410	0	+0.07(+1.61%)
Jul 03, 2013	4.060	4.380	4.060	4.340	0	+0.23(+5.60%)
Jul 02, 2013	4.130	4.190	4.080	4.110	0	-0.04(-0.96%)